BancFirst Corporation (BANF) Historical Stock Data
91.30 ↓0.55 (-0.60%)
As of May 7, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, BANF is up 0.31% a day on average. There have been 19 days where BancFirst Corporation closed green and 11 days where BANF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 91.71 | 91.85 | ↑$0.14 (0.15%) | 91.71 | 93.05 | 63.21K |
| 2024-05-03 | 93.21 | 91.62 | ↓$1.59 (-1.71%) | 90.87 | 93.21 | 56.37K |
| 2024-05-02 | 91.17 | 91.87 | ↑$0.70 (0.77%) | 90.84 | 92.09 | 66.53K |
| 2024-05-01 | 89.31 | 90.54 | ↑$1.23 (1.38%) | 89.28 | 92.10 | 83.89K |
| 2024-04-30 | 88.24 | 89.17 | ↑$0.93 (1.05%) | 86.64 | 89.76 | 84.09K |
| 2024-04-29 | 89.81 | 88.69 | ↓$1.12 (-1.25%) | 88.44 | 89.81 | 89.51K |
| 2024-04-26 | 89.85 | 89.08 | ↓$0.77 (-0.86%) | 88.64 | 90.15 | 58.84K |
| 2024-04-25 | 90.82 | 89.32 | ↓$1.50 (-1.65%) | 88.95 | 90.82 | 79.44K |
| 2024-04-24 | 90.00 | 91.57 | ↑$1.57 (1.74%) | 89.21 | 92.22 | 94.09K |
| 2024-04-23 | 91.63 | 92.36 | ↑$0.73 (0.80%) | 91.43 | 93.26 | 92.13K |
| 2024-04-22 | 90.00 | 91.28 | ↑$1.28 (1.42%) | 89.92 | 91.87 | 154.42K |
| 2024-04-19 | 81.50 | 89.28 | ↑$7.78 (9.55%) | 81.50 | 89.72 | 145.16K |
| 2024-04-18 | 81.47 | 82.01 | ↑$0.55 (0.67%) | 81.35 | 82.43 | 64.22K |
| 2024-04-17 | 82.57 | 81.27 | ↓$1.30 (-1.57%) | 81.21 | 83.05 | 45.83K |
| 2024-04-16 | 82.13 | 81.83 | ↓$0.30 (-0.37%) | 81.51 | 82.55 | 54.41K |
| 2024-04-15 | 82.67 | 82.78 | ↑$0.11 (0.13%) | 81.99 | 83.12 | 57.90K |
| 2024-04-12 | 82.43 | 82.78 | ↑$0.35 (0.42%) | 81.95 | 83.20 | 65.88K |
| 2024-04-11 | 82.57 | 83.24 | ↑$0.67 (0.81%) | 81.47 | 83.30 | 84.21K |
| 2024-04-10 | 83.42 | 82.45 | ↓$0.97 (-1.16%) | 81.53 | 84.56 | 96.26K |
| 2024-04-09 | 85.84 | 85.84 | ↑$0.00 (0.00%) | 85.32 | 86.50 | 35.73K |
| 2024-04-08 | 85.22 | 85.52 | ↑$0.30 (0.35%) | 85.01 | 85.92 | 33.05K |
| 2024-04-05 | 84.33 | 84.82 | ↑$0.49 (0.58%) | 84.03 | 85.79 | 44.57K |
| 2024-04-04 | 85.77 | 84.65 | ↓$1.12 (-1.31%) | 84.13 | 86.31 | 55.02K |
| 2024-04-03 | 84.34 | 84.71 | ↑$0.37 (0.44%) | 83.98 | 85.08 | 55K |
| 2024-04-02 | 84.83 | 85.03 | ↑$0.20 (0.24%) | 83.64 | 85.12 | 69.25K |
| 2024-04-01 | 88.45 | 85.78 | ↓$2.67 (-3.02%) | 85.58 | 88.45 | 48.26K |
| 2024-03-28 | 87.38 | 88.03 | ↑$0.65 (0.74%) | 86.70 | 88.43 | 139.09K |
| 2024-03-27 | 85.51 | 87.60 | ↑$2.09 (2.44%) | 85.30 | 87.68 | 54.57K |
| 2024-03-26 | 86.15 | 85.23 | ↓$0.92 (-1.07%) | 85.05 | 86.15 | 48.74K |
| 2024-03-25 | 86.16 | 85.87 | ↓$0.29 (-0.34%) | 85.27 | 86.78 | 28.61K |
Create an account or log in to view more rows.
$BANF make it rain
let’s see some green
$BANF Starting a small position
$BANF said y’all dumb af
$BANF nothing drops
$BANF we finna be at the top yo
$BANF longer we hold
more pressure on the shorts
$BANF we need to get moving
$BANF I actually want the market pullback 5% is pretty crazy how this market keep going and going
$BANF let's gooooooo
$BANF Many many bears